Indicators

ACWI Low Carbon Target Ishares MSCI ETF (NY: CRBN )

179.38 +0.56 (+0.31%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	156.11	159.38		159.29	69,475	+3.59(+2.30%)
Jan 28, 2022	153.37	155.71	152.07	155.71	24,345	+2.43(+1.59%)
Jan 27, 2022	155.46	156.34	153.17	153.28	16,218	-1.05(-0.68%)
Jan 26, 2022	156.49	157.43	153.38	154.32	18,017	-0.73(-0.47%)
Jan 25, 2022	154.54	156.19	152.84	155.05	32,688	-1.39(-0.89%)
Jan 24, 2022	154.35	156.65	150.92	156.45	42,535	-0.57(-0.36%)
Jan 21, 2022	159.34	159.79	156.81	157.01	332,405	-2.73(-1.71%)
Jan 20, 2022	162.11	163.46	159.69	159.74	27,582	-1.37(-0.85%)
Jan 19, 2022	162.83	163.17	160.97	161.11	17,226	-0.70(-0.43%)
Jan 18, 2022	162.93	163.14	161.81	161.81	21,141	-3.24(-1.96%)
Jan 14, 2022				165.05	0	+0.03(+0.02%)
Jan 13, 2022	167.40	167.50	164.94	165.02	16,540	-1.80(-1.08%)
Jan 12, 2022	167.37	167.49	166.70	166.82	35,207	+0.93(+0.56%)
Jan 11, 2022	164.02	166.09	163.76	165.89	16,518	+1.93(+1.18%)
Jan 10, 2022	163.42	163.99	161.67	163.96	27,271	-0.69(-0.42%)
Jan 07, 2022	164.71	165.26	164.03	164.65	34,284	-0.27(-0.16%)
Jan 06, 2022	164.74	165.61	163.93	164.92	14,319	-0.27(-0.16%)
Jan 05, 2022	167.93	168.18	165.19	165.19	23,346	-2.87(-1.70%)
Jan 04, 2022	168.59	168.59	167.39	168.05	14,881	+0.14(+0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.